OCR Historical Prices | Omnicare, Inc. Common Stock Stock

Dow

0.12% Nasdaq

0.07%

Omnicare Inc. (OCR)

-NYSE

46.30 May 20, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	46.15	46.55	46.05	46.30	964,000	46.30
May 17, 2013	45.73	46.28	45.67	46.23	792,200	46.23
May 16, 2013	45.68	45.93	45.47	45.69	869,600	45.69
May 15, 2013	45.44	45.83	45.22	45.82	1,780,800	45.82
May 14, 2013	45.27	45.71	45.27	45.46	687,200	45.46
May 13, 2013	45.22	45.46	45.18	45.32	506,700	45.32
May 10, 2013	45.09	45.52	45.02	45.35	567,300	45.35
May 9, 2013	45.28	45.41	44.81	45.19	1,423,200	45.19
May 8, 2013	44.68	45.48	44.66	45.48	747,700	45.48
May 7, 2013	44.35	44.75	44.27	44.63	754,000	44.63
May 6, 2013	44.31	44.63	44.28	44.38	490,000	44.38
May 3, 2013	44.74	44.87	44.38	44.38	696,800	44.38
May 2, 2013	43.49	44.52	43.37	44.47	1,182,400	44.47
May 1, 2013	43.57	44.18	43.48	43.50	1,364,200	43.50
Apr 30, 2013	43.41	43.77	43.05	43.77	1,045,500	43.77
Apr 29, 2013	43.08	43.48	43.08	43.36	903,300	43.36
Apr 26, 2013	43.03	43.30	42.85	42.88	791,300	42.88
Apr 25, 2013	43.19	43.57	42.94	43.04	1,668,600	43.04
Apr 24, 2013	42.16	43.41	41.95	43.13	2,604,300	43.13
Apr 23, 2013	41.37	42.01	41.25	42.00	1,508,000	42.00
Apr 22, 2013	41.38	41.44	40.81	41.15	1,157,400	41.15
Apr 19, 2013	41.25	41.49	41.04	41.32	583,000	41.32
Apr 18, 2013	41.46	41.48	40.73	41.10	700,600	41.10
Apr 17, 2013	41.45	41.57	40.92	41.24	1,361,700	41.24
Apr 16, 2013	41.56	41.96	41.36	41.75	795,400	41.75
Apr 15, 2013	42.00	42.22	41.17	41.20	835,800	41.20
Apr 12, 2013	42.48	42.74	41.88	42.22	824,800	42.22
Apr 11, 2013	42.02	42.97	41.90	42.70	1,108,000	42.70
Apr 10, 2013	41.28	42.06	41.28	42.04	1,104,500	42.04
Apr 9, 2013	41.69	41.69	41.22	41.24	762,600	41.24
Apr 8, 2013	41.09	41.54	40.79	41.52	667,600	41.52
Apr 5, 2013	40.81	41.15	40.71	41.13	848,200	41.13
Apr 4, 2013	40.81	41.45	40.71	41.29	880,900	41.29
Apr 3, 2013	41.33	41.52	40.80	40.82	1,683,700	40.82
Apr 2, 2013	41.19	41.58	40.95	41.23	1,527,000	41.23
Apr 1, 2013	40.64	41.06	40.46	40.91	1,224,700	40.91
Mar 28, 2013	40.40	40.90	40.20	40.72	1,140,000	40.72
Mar 27, 2013	39.96	40.35	39.79	40.35	960,800	40.35
Mar 26, 2013	39.61	40.14	39.48	40.10	947,000	40.10
Mar 25, 2013	39.50	39.69	39.24	39.36	813,000	39.36
Mar 22, 2013	39.02	39.60	38.81	39.44	1,085,800	39.44
Mar 21, 2013	38.47	39.11	38.47	38.93	1,258,400	38.93
Mar 20, 2013	38.75	39.19	38.65	38.73	1,611,100	38.73
Mar 19, 2013	38.45	38.83	38.27	38.51	722,100	38.51
Mar 18, 2013	38.13	38.75	37.96	38.22	821,100	38.22
Mar 15, 2013	38.40	38.64	38.26	38.39	1,334,300	38.39
Mar 14, 2013	38.25	38.60	38.24	38.47	972,700	38.47
Mar 13, 2013	38.21	38.52	38.07	38.18	856,400	38.18
Mar 12, 2013	38.00	38.41	37.90	38.25	1,405,100	38.25
Mar 11, 2013	37.71	38.56	37.64	37.92	1,556,100	37.92
Mar 8, 2013	37.82	38.09	37.62	37.81	731,100	37.81
Mar 7, 2013	37.88	38.00	37.44	37.60	800,000	37.60
Mar 6, 2013	38.53	38.65	37.70	37.77	1,199,800	37.77
Mar 5, 2013	37.65	39.02	37.51	38.46	1,821,100	38.46
Mar 5, 2013	0.14 Dividend
Mar 4, 2013	37.33	37.69	37.16	37.66	1,002,300	37.52
Mar 1, 2013	37.11	37.54	36.79	37.40	1,205,500	37.26
Feb 28, 2013	36.84	37.39	36.69	37.26	1,898,400	37.12
Feb 27, 2013	36.59	37.14	36.53	36.92	2,056,800	36.78
Feb 26, 2013	37.00	37.00	36.31	36.65	1,317,900	36.51
Feb 25, 2013	38.20	38.29	36.75	36.80	1,852,500	36.66
Feb 22, 2013	38.55	38.55	37.72	37.98	1,715,500	37.84
Feb 21, 2013	38.49	38.73	38.00	38.36	1,258,500	38.22
Feb 20, 2013	39.35	39.79	38.33	38.64	2,201,100	38.50
Feb 19, 2013	39.69	39.79	38.35	39.30	1,992,600	39.15
Feb 15, 2013	39.66	39.97	39.42	39.57	1,061,800	39.42
Feb 14, 2013	39.41	39.78	39.24	39.74	676,100	39.59
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On OCR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Omnicare Inc. (OCR)